Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.90 17.39 16.66 17.09 562,512 -0.03(-0.18%)
Jan 30, 2014 17.31 17.85 17.12 17.12 754,687 -0.08(-0.47%)
Jan 29, 2014 17.52 17.61 17.06 17.20 692,828 -0.61(-3.43%)
Jan 28, 2014 17.43 18.06 17.33 17.81 605,446 +0.45(+2.59%)
Jan 27, 2014 18.10 18.10 16.85 17.36 817,424 -0.74(-4.09%)
Jan 24, 2014 19.00 19.15 17.80 18.10 934,027 -1.05(-5.48%)
Jan 23, 2014 18.86 19.31 18.37 19.15 927,339 +0.15(+0.79%)
Jan 22, 2014 19.31 19.49 18.74 19.00 973,867 -0.36(-1.86%)
Jan 21, 2014 19.84 19.87 18.93 19.36 905,918 -0.29(-1.48%)
Jan 17, 2014 19.53 19.65 19.65 19.65 878,000 +0.06(+0.31%)
Jan 16, 2014 19.15 19.68 19.04 19.59 784,103 +0.43(+2.24%)
Jan 15, 2014 19.39 19.68 18.85 19.16 808,263 -0.23(-1.19%)
Jan 14, 2014 18.75 19.39 18.66 19.39 860,233 +0.74(+3.97%)
Jan 13, 2014 18.99 19.34 18.40 18.65 1,568,637 -0.50(-2.61%)
Jan 10, 2014 18.31 19.21 18.28 19.15 2,505,480 +0.86(+4.70%)
Jan 09, 2014 17.99 18.75 17.69 18.29 1,749,935 +0.21(+1.16%)
Jan 08, 2014 17.99 18.17 17.11 18.08 4,210,790 -0.43(-2.34%)
Jan 07, 2014 15.70 18.62 15.20 18.51 18,945,468 +8.75(+89.69%)
Jan 06, 2014 9.720 9.920 9.680 9.760 1,755,800 +0.11(+1.14%)
Jan 03, 2014 9.630 9.800 9.600 9.650 448,685 +0.10(+1.05%)
Jan 02, 2014 9.270 9.590 9.190 9.550 410,625 +0.21(+2.25%)
Dec 31, 2013 9.410 9.340 9.340 9.340 825,600 -0.09(-0.95%)
Dec 30, 2013 9.360 9.500 9.180 9.430 441,995 +0.10(+1.07%)
Dec 27, 2013 9.400 9.410 9.150 9.330 246,811 -0.08(-0.85%)
Dec 26, 2013 9.640 9.640 9.310 9.410 341,758 -0.22(-2.28%)
Dec 24, 2013 9.670 9.720 9.450 9.630 211,092 -0.01(-0.10%)
Dec 23, 2013 9.830 9.929 9.410 9.640 752,267 -0.03(-0.31%)
Dec 20, 2013 9.130 9.740 9.080 9.670 1,972,748 +0.55(+6.03%)
Dec 19, 2013 9.570 9.570 8.990 9.120 1,008,959 -0.10(-1.08%)
Dec 18, 2013 9.110 9.260 8.870 9.220 436,381 +0.13(+1.43%)
Dec 17, 2013 9.360 9.360 8.990 9.090 395,048 -0.30(-3.19%)
Dec 16, 2013 9.310 9.460 9.125 9.390 279,306 +0.11(+1.19%)
Dec 13, 2013 9.530 9.530 9.160 9.280 296,242 -0.23(-2.42%)
Dec 12, 2013 9.380 9.660 9.350 9.510 374,774 +0.12(+1.28%)
Dec 11, 2013 9.610 9.670 9.320 9.390 436,840 -0.17(-1.78%)
Dec 10, 2013 9.710 9.810 9.450 9.560 450,631 -0.22(-2.25%)
Dec 09, 2013 9.780 9.780 9.560 9.780 421,659 +0.02(+0.20%)
Dec 06, 2013 9.710 9.947 9.500 9.760 0 +0.18(+1.88%)
Dec 05, 2013 9.750 9.960 9.480 9.580 0 -0.19(-1.94%)
Dec 04, 2013 9.780 9.880 9.610 9.770 0 -0.07(-0.71%)
Dec 03, 2013 9.920 10.04 9.670 9.840 967,697 -0.07(-0.71%)
Dec 02, 2013 9.910 10.05 9.850 9.910 648,981 +0.09(+0.92%)
Nov 29, 2013 9.750 9.940 9.660 9.820 0 +0.16(+1.66%)
Nov 27, 2013 9.550 9.680 9.350 9.660 0 +0.16(+1.68%)
Nov 26, 2013 9.270 9.560 9.240 9.500 0 +0.28(+3.04%)
Nov 25, 2013 9.030 9.330 9.030 9.220 338,961 +0.29(+3.25%)
Nov 22, 2013 8.710 9.040 8.710 8.930 0 +0.24(+2.76%)
Nov 21, 2013 8.740 8.800 8.630 8.690 518,665 -0.02(-0.23%)
Nov 20, 2013 8.750 8.890 8.660 8.710 0 -0.03(-0.34%)
Nov 19, 2013 8.700 8.830 8.640 8.740 457,040 +0.06(+0.70%)
Nov 18, 2013 8.850 8.920 8.620 8.679 0 -0.17(-1.93%)
Nov 15, 2013 8.790 8.920 8.760 8.850 0 +0.05(+0.57%)
Nov 14, 2013 8.910 9.000 8.750 8.800 540,351 -0.07(-0.79%)
Nov 13, 2013 8.870 9.020 8.790 8.870 0 -0.06(-0.67%)
Nov 12, 2013 9.150 9.180 8.800 8.930 0 -0.23(-2.51%)
Nov 11, 2013 8.990 9.215 8.870 9.160 0 +0.18(+2.00%)
Nov 08, 2013 8.680 9.130 8.680 8.980 0 +0.30(+3.46%)
Nov 07, 2013 8.770 9.050 8.640 8.680 577,033 -0.08(-0.91%)
Nov 06, 2013 9.140 9.268 8.570 8.760 1,492,652 -0.29(-3.20%)
Nov 05, 2013 9.300 9.300 8.960 9.050 759,001 -0.26(-2.79%)
Nov 04, 2013 9.150 9.440 9.150 9.310 653,922 +0.03(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.